UK Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,452.71-36.87 (-2.48%)
At close: 4:00PM EDT

1,446.50 -6.21 (-0.43%)
After hours: 5:35PM EDT

In the money
Show:ListStraddle
Callsfor21 August 2020
Putsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821P001000002020-08-05 3:36PM EDT100.000.010.000.010.00-13,231350.00%
TSLA200821P001050002020-08-04 2:42PM EDT105.000.010.000.930.00-1060492.58%
TSLA200821P001100002020-07-21 1:43PM EDT110.000.010.000.250.00-1134425.39%
TSLA200821P001150002020-08-07 1:25PM EDT115.000.010.001.03-0.04-80.00%1144479.88%
TSLA200821P001200002020-08-07 1:15PM EDT120.000.010.000.610.00-1184446.29%
TSLA200821P001250002020-08-05 3:35PM EDT125.000.020.000.050.00-198356.25%
TSLA200821P001300002020-07-21 9:39AM EDT130.000.320.000.520.00-1101424.61%
TSLA200821P001350002020-08-04 3:14PM EDT135.000.050.000.100.00-4284362.50%
TSLA200821P001400002020-08-04 3:57PM EDT140.000.020.000.020.00-27411318.75%
TSLA200821P001450002020-07-27 10:09AM EDT145.000.050.000.050.00-1123334.38%
TSLA200821P001500002020-08-07 2:01PM EDT150.000.020.000.02+0.01+100.00%4505309.38%
TSLA200821P001550002020-07-24 9:30AM EDT155.000.060.000.150.00-190352.34%
TSLA200821P001600002020-07-14 2:07PM EDT160.000.010.001.030.00-511415.14%
TSLA200821P001650002020-07-22 9:31AM EDT165.000.010.001.030.00-19409.18%
TSLA200821P001700002020-07-29 10:51AM EDT170.000.110.000.300.00-2208357.81%
TSLA200821P001750002020-07-27 11:57AM EDT175.000.080.001.000.00-85148396.68%
TSLA200821P001800002020-08-07 10:08AM EDT180.000.010.000.02-0.07-87.50%1231284.38%
TSLA200821P001850002020-07-01 9:30AM EDT185.000.300.000.500.00-9188359.77%
TSLA200821P001900002020-07-28 11:17AM EDT190.000.050.000.050.00-5317293.75%
TSLA200821P001950002020-08-04 10:08AM EDT195.000.020.000.000.00-214850.00%
TSLA200821P002000002020-08-07 1:26PM EDT200.000.020.000.020.00-132,227268.75%
TSLA200821P002050002020-08-06 11:21AM EDT205.000.020.010.050.00-23101287.50%
TSLA200821P002100002020-07-16 9:59AM EDT210.000.500.000.050.00-2189279.69%
TSLA200821P002150002020-08-04 11:35AM EDT215.000.030.000.050.00-2219276.56%
TSLA200821P002250002020-08-04 3:22PM EDT225.000.050.000.05+0.04+400.00%2464270.31%
TSLA200821P002300002020-07-28 10:18AM EDT230.000.100.000.000.00-323350.00%
TSLA200821P002350002020-07-30 1:09PM EDT235.000.120.000.050.00-1156264.06%
TSLA200821P002400002020-08-05 12:41PM EDT240.000.040.000.050.00-1268260.94%
TSLA200821P002450002020-07-30 9:30AM EDT245.000.050.000.050.00-174257.81%
TSLA200821P002500002020-08-06 11:16AM EDT250.000.020.010.05-0.01-33.33%34,033257.81%
TSLA200821P002550002020-07-22 1:45PM EDT255.000.410.020.040.00-437254.69%
TSLA200821P002600002020-07-27 9:53AM EDT260.000.200.000.000.00-222950.00%
TSLA200821P002650002020-08-04 9:55AM EDT265.000.050.000.050.00-35225246.09%
TSLA200821P002700002020-08-07 3:53PM EDT270.000.020.010.03-0.01-33.33%102,716239.06%
TSLA200821P002750002020-08-04 11:21AM EDT275.000.050.000.050.00-553240.63%
TSLA200821P002800002020-08-04 3:24PM EDT280.000.040.000.000.00-58152100.00%
TSLA200821P002850002020-08-04 11:20AM EDT285.000.060.000.050.00-942235.94%
TSLA200821P002900002020-08-04 9:30AM EDT290.000.080.000.050.00-1174232.81%
TSLA200821P002950002020-08-04 11:18AM EDT295.000.080.000.050.00-348231.25%
TSLA200821P003000002020-08-07 3:31PM EDT300.000.040.020.04+0.01+33.33%226,958231.25%
TSLA200821P003050002020-07-22 3:00PM EDT305.000.900.000.050.00-160225.78%
TSLA200821P003100002020-08-06 2:44PM EDT310.000.050.000.050.00-1228223.44%
TSLA200821P003150002020-07-24 10:12AM EDT315.000.290.000.050.00-1127221.88%
TSLA200821P003200002020-08-07 2:29PM EDT320.000.020.000.05-0.03-60.00%3119218.75%
TSLA200821P003250002020-08-07 2:37PM EDT325.000.050.000.05+0.04+400.00%6573217.19%
TSLA200821P003300002020-08-03 3:48PM EDT330.000.100.000.050.00-1288214.84%
TSLA200821P003350002020-07-23 12:39PM EDT335.000.490.000.050.00-262212.50%
TSLA200821P003400002020-08-06 2:43PM EDT340.000.050.010.050.00-7142213.28%
TSLA200821P003450002020-08-05 3:17PM EDT345.000.050.010.050.00-566210.94%
TSLA200821P003500002020-08-07 2:38PM EDT350.000.050.040.050.00-182,103215.63%
TSLA200821P003550002020-08-07 9:30AM EDT355.000.030.030.05-0.02-40.00%283211.72%
TSLA200821P003650002020-07-23 10:27AM EDT365.000.530.001.030.00-781260.25%
TSLA200821P003700002020-08-03 1:40PM EDT370.000.050.040.05-0.07-58.33%1246207.03%
TSLA200821P003750002020-07-28 1:32PM EDT375.000.300.011.030.00-15157255.57%
TSLA200821P003800002020-08-06 3:55PM EDT380.000.050.000.050.00-2133194.53%
TSLA200821P003850002020-08-07 11:43AM EDT385.000.040.011.03-0.35-89.74%227250.68%
TSLA200821P003900002020-08-06 3:54PM EDT390.000.050.000.05+0.04+400.00%355190.63%
TSLA200821P003950002020-08-07 11:47AM EDT395.000.050.020.05-0.01-16.67%22154193.75%
TSLA200821P004000002020-08-07 2:53PM EDT400.000.060.060.070.00-1081,823201.17%
TSLA200821P004100002020-08-05 9:30AM EDT410.000.050.001.030.00-189238.97%
TSLA200821P004150002020-07-29 2:20PM EDT415.000.350.001.030.00-267236.72%
TSLA200821P004200002020-08-05 2:14PM EDT420.000.090.000.16-0.07-43.75%9178196.88%
TSLA200821P004250002020-07-23 2:59PM EDT425.000.750.001.030.00-147232.42%
TSLA200821P004300002020-07-21 12:20PM EDT430.000.200.001.030.00-3121230.27%
TSLA200821P004350002020-07-29 12:12PM EDT435.000.370.001.030.00-179228.22%
TSLA200821P004400002020-08-07 1:59PM EDT440.000.200.000.67+0.02+11.11%50425216.21%
TSLA200821P004450002020-08-03 11:41AM EDT445.000.100.021.030.00-1194224.51%
TSLA200821P004550002020-08-04 1:47PM EDT455.000.150.001.030.00-45106220.02%
TSLA200821P004600002020-08-07 12:23PM EDT460.000.070.001.03-0.05-41.67%1138218.07%
TSLA200821P004650002020-08-06 11:17AM EDT465.000.100.001.030.00-1689216.02%
TSLA200821P004750002020-08-03 12:40PM EDT475.000.250.051.000.00-2140212.60%
TSLA200821P004800002020-08-07 11:39AM EDT480.000.100.101.03-0.75-88.24%9302212.40%
TSLA200821P004950002020-08-07 10:52AM EDT495.000.080.051.03-0.17-68.00%4204205.76%
TSLA200821P005000002020-08-07 3:45PM EDT500.000.150.120.20+0.03+25.00%1316,248180.66%
TSLA200821P005050002020-08-07 10:52AM EDT505.000.100.021.03-0.05-33.33%4305201.47%
TSLA200821P005100002020-07-31 10:08AM EDT510.000.350.001.030.00-10278199.32%
TSLA200821P005150002020-08-04 2:30PM EDT515.000.120.001.030.00-1154197.56%
TSLA200821P005200002020-08-05 12:17PM EDT520.000.170.000.200.00-5296167.19%
TSLA200821P005250002020-07-28 12:25PM EDT525.000.040.001.030.00-3163194.04%
TSLA200821P005300002020-08-07 2:43PM EDT530.000.510.011.03-0.64-55.65%4126192.53%
TSLA200821P005350002020-08-07 1:12PM EDT535.000.210.011.03-0.09-30.00%1111190.82%
TSLA200821P005400002020-08-06 10:18AM EDT540.000.150.011.030.00-1134189.16%
TSLA200821P005450002020-08-07 12:47PM EDT545.000.230.201.03+0.05+27.78%2136191.02%
TSLA200821P005500002020-08-07 2:45PM EDT550.000.310.150.50+0.16+106.67%2871176.86%
TSLA200821P005550002020-07-31 12:00PM EDT555.000.700.010.700.00-5348176.86%
TSLA200821P005600002020-08-04 10:36AM EDT560.000.500.011.040.00-2288182.71%
TSLA200821P005650002020-08-07 2:23PM EDT565.000.380.011.04+0.18+90.00%1124181.15%
TSLA200821P005700002020-08-06 11:02AM EDT570.000.210.011.040.00-3130179.54%
TSLA200821P005800002020-08-07 1:15PM EDT580.000.200.000.60+0.12+150.00%4374166.31%
TSLA200821P005850002020-08-06 3:39PM EDT585.000.180.080.600.00-437166.89%
TSLA200821P005900002020-08-07 2:40PM EDT590.000.400.200.60+0.10+33.33%10501168.26%
TSLA200821P006200002020-08-07 12:40PM EDT620.000.280.280.43+0.06+27.27%2179157.52%
TSLA200821P006300002020-08-06 3:15PM EDT630.000.200.280.620.00-11148158.69%
TSLA200821P006400002020-08-05 2:21PM EDT640.000.350.000.620.00-24198149.90%
TSLA200821P006500002020-08-07 1:35PM EDT650.000.500.330.62+0.30+150.00%131,092154.00%
TSLA200821P006550002020-08-07 11:32AM EDT655.000.260.001.00-0.24-48.00%200154153.52%
TSLA200821P006600002020-08-06 1:43PM EDT660.000.150.100.85-0.20-57.14%2227151.27%
TSLA200821P006650002020-08-06 3:15PM EDT665.000.300.011.110.00-14171152.73%
TSLA200821P006700002020-08-06 12:09PM EDT670.000.300.100.850.00-2209148.58%
TSLA200821P006750002020-08-07 1:01PM EDT675.000.440.300.65-0.15-25.42%3342147.27%
TSLA200821P006800002020-08-05 3:33PM EDT680.000.430.101.140.00-2370150.39%
TSLA200821P006850002020-08-04 10:03AM EDT685.000.330.101.150.00-1137149.17%
TSLA200821P006900002020-08-03 1:49PM EDT690.000.650.101.16-0.05-7.14%11304147.95%
TSLA200821P006950002020-08-07 12:33PM EDT695.000.390.101.17+0.02+5.41%3432146.78%
TSLA200821P007000002020-08-07 3:23PM EDT700.000.550.320.55+0.15+37.50%3253,205139.36%
TSLA200821P007050002020-08-07 1:04PM EDT705.000.500.150.69+0.10+25.00%2372137.60%
TSLA200821P007150002020-08-06 10:22AM EDT715.000.560.001.220.00-485140.87%
TSLA200821P007250002020-08-07 11:49AM EDT725.000.520.101.25+0.02+4.00%1283139.94%
TSLA200821P007300002020-08-06 9:30AM EDT730.000.720.101.270.00-1109138.92%
TSLA200821P007350002020-08-04 11:20AM EDT735.000.400.101.29-0.33-45.21%248137.87%
TSLA200821P007400002020-08-06 3:07PM EDT740.000.350.101.310.00-2147136.82%
TSLA200821P007450002020-08-07 11:47AM EDT745.000.500.101.07-0.04-7.41%580132.62%
TSLA200821P007500002020-08-07 3:57PM EDT750.000.620.300.68+0.49+376.92%23921128.76%
TSLA200821P007550002020-08-03 10:00AM EDT755.001.590.101.450.00-3197134.62%
TSLA200821P007600002020-08-03 3:17PM EDT760.001.450.101.000.00-5171128.03%
TSLA200821P007650002020-08-06 3:36PM EDT765.000.500.101.000.00-1104126.86%
TSLA200821P007700002020-08-07 2:42PM EDT770.000.850.100.75+0.17+25.00%4127122.07%
TSLA200821P007750002020-08-07 12:53PM EDT775.000.700.000.75-0.70-50.00%2130119.29%
TSLA200821P007800002020-08-06 11:58AM EDT780.000.550.000.75-0.05-8.33%2181118.16%
TSLA200821P007900002020-08-06 3:37PM EDT790.000.440.050.75-0.43-49.43%5192116.70%
TSLA200821P007950002020-08-07 2:56PM EDT795.000.850.200.75+0.21+32.81%2327117.82%
TSLA200821P008000002020-08-07 3:32PM EDT800.000.750.600.75+0.20+36.36%812,445121.58%
TSLA200821P008100002020-08-06 3:38PM EDT810.000.490.252.41-0.13-20.97%5155130.08%
TSLA200821P008200002020-08-07 2:53PM EDT820.000.760.001.78+0.16+26.67%7376121.05%
TSLA200821P008300002020-08-07 1:00PM EDT830.000.920.051.83+0.20+27.78%5190119.53%
TSLA200821P008400002020-08-06 2:32PM EDT840.000.840.051.000.00-11325109.13%
TSLA200821P008500002020-08-07 3:55PM EDT850.000.900.620.90+0.25+38.46%62946111.84%
TSLA200821P008600002020-08-07 2:02PM EDT860.001.250.012.52-0.10-7.41%7242117.19%
TSLA200821P008700002020-08-07 1:05PM EDT870.001.000.201.600.00-11181109.77%
TSLA200821P008850002020-08-06 2:32PM EDT885.000.960.401.600.00-132107.91%
TSLA200821P008950002020-08-04 11:09AM EDT895.002.180.402.000.00-278108.35%
TSLA200821P009000002020-08-07 3:48PM EDT900.001.001.001.75+0.20+25.00%1031,574109.28%
TSLA200821P009050002020-08-05 9:54AM EDT905.001.500.414.700.00-248118.77%
TSLA200821P009100002020-08-07 11:20AM EDT910.000.730.433.15-0.73-50.00%2145111.23%
TSLA200821P009150002020-08-05 12:47PM EDT915.001.370.453.150.00-528110.16%
TSLA200821P009200002020-08-06 10:01AM EDT920.001.380.455.00+0.29+26.61%1158116.36%
TSLA200821P009250002020-08-05 11:32AM EDT925.001.440.481.450.00-1523098.75%
TSLA200821P009300002020-08-07 1:30PM EDT930.001.210.705.00-0.04-3.20%5556114.80%
TSLA200821P009350002020-08-04 12:38PM EDT935.001.780.523.600.00-150107.80%
TSLA200821P009450002020-08-07 3:39PM EDT945.001.380.525.00-1.29-48.31%10112110.61%
TSLA200821P009500002020-08-07 3:59PM EDT950.001.200.522.37+0.20+20.00%1491,16098.93%
TSLA200821P009550002020-08-05 3:49PM EDT955.000.791.024.00-0.70-46.98%861106.57%
TSLA200821P009600002020-08-07 2:17PM EDT960.001.801.024.00+0.61+51.26%4211105.41%
TSLA200821P009650002020-08-06 3:38PM EDT965.000.951.023.300.00-4120101.75%
TSLA200821P009700002020-08-07 1:56PM EDT970.001.831.024.00+0.74+67.89%9294103.10%
TSLA200821P009750002020-08-07 11:41AM EDT975.001.001.022.22-0.15-13.04%17995.17%
TSLA200821P009800002020-08-07 3:30PM EDT980.001.561.024.00+0.54+52.94%7355100.83%
TSLA200821P009850002020-08-07 2:34PM EDT985.002.031.024.00+0.79+63.71%126899.69%
TSLA200821P009900002020-08-07 11:42AM EDT990.001.151.022.22-0.09-7.26%1689491.94%
TSLA200821P009950002020-08-07 1:08PM EDT995.001.391.022.22-0.06-4.14%29890.89%
TSLA200821P010000002020-08-07 3:58PM EDT1,000.001.461.401.85+0.41+39.05%4224,20189.87%
TSLA200821P010050002020-08-07 11:45AM EDT1,005.001.301.022.22-0.09-6.47%119988.77%
TSLA200821P010150002020-08-07 1:51PM EDT1,015.001.951.352.22-2.59-57.05%125087.99%
TSLA200821P010200002020-08-07 3:59PM EDT1,020.001.651.362.22-0.15-8.33%623386.98%
TSLA200821P010300002020-08-07 2:06PM EDT1,030.002.721.362.10-0.28-9.33%410384.44%
TSLA200821P010400002020-08-07 3:43PM EDT1,040.001.981.365.00+0.30+17.86%524891.25%
TSLA200821P010450002020-08-07 2:04PM EDT1,045.003.061.364.00+1.16+61.05%29087.44%
TSLA200821P010500002020-08-07 3:05PM EDT1,050.002.241.364.25+0.79+54.48%312,24687.05%
TSLA200821P010600002020-08-07 12:49PM EDT1,060.002.031.432.83+0.23+12.78%334180.96%
TSLA200821P010650002020-08-06 2:37PM EDT1,065.002.451.492.83+0.59+31.72%47280.10%
TSLA200821P010700002020-08-07 10:36AM EDT1,070.002.731.552.83+0.83+43.68%424879.25%
TSLA200821P010750002020-08-05 11:58AM EDT1,075.002.651.622.65+0.79+42.47%17977.88%
TSLA200821P010800002020-08-07 3:54PM EDT1,080.002.611.682.83+0.96+58.18%349977.56%
TSLA200821P010850002020-08-06 3:08PM EDT1,085.001.451.972.83-0.43-22.87%412977.36%
TSLA200821P010900002020-08-07 3:39PM EDT1,090.002.751.832.83+0.90+48.65%5734275.93%
TSLA200821P010950002020-08-07 1:05PM EDT1,095.003.051.912.83+0.77+33.77%44875.11%
TSLA200821P011050002020-08-07 11:31AM EDT1,105.001.692.082.83-0.46-21.40%63773.50%
TSLA200821P011150002020-08-07 11:45AM EDT1,115.003.372.243.05+0.72+27.17%42672.41%
TSLA200821P011200002020-08-07 3:38PM EDT1,120.003.402.343.20+0.74+27.82%4213971.97%
TSLA200821P011250002020-08-07 2:17PM EDT1,125.003.852.453.20+1.53+65.95%256071.20%
TSLA200821P011300002020-08-07 2:35PM EDT1,130.005.162.553.35-1.19-18.74%616670.73%
TSLA200821P011350002020-08-07 3:33PM EDT1,135.003.852.673.45+0.97+33.68%54070.17%
TSLA200821P011400002020-08-07 2:25PM EDT1,140.006.502.803.55+3.35+106.35%414669.62%
TSLA200821P011500002020-08-07 3:43PM EDT1,150.004.033.053.85+1.11+38.01%5292468.63%
TSLA200821P011550002020-08-07 3:25PM EDT1,155.003.853.203.95+0.27+7.54%64668.05%
TSLA200821P011650002020-08-07 3:58PM EDT1,165.004.103.504.30+0.48+13.26%426167.13%
TSLA200821P011700002020-08-07 3:45PM EDT1,170.004.423.704.55+1.31+42.12%4719466.84%
TSLA200821P011750002020-08-07 3:39PM EDT1,175.005.183.904.75+1.76+51.46%3510866.43%
TSLA200821P011800002020-08-07 3:54PM EDT1,180.005.184.004.95+0.88+20.47%2,04213765.84%
TSLA200821P011850002020-08-07 12:08PM EDT1,185.004.754.205.35+0.30+6.74%29065.68%
TSLA200821P011900002020-08-07 3:32PM EDT1,190.006.494.405.35+2.40+58.68%3413564.89%
TSLA200821P011950002020-08-07 1:26PM EDT1,195.005.604.605.95+1.60+40.00%2318764.95%
TSLA200821P012000002020-08-07 3:54PM EDT1,200.005.854.905.95+1.35+30.00%7392,87364.26%
TSLA200821P012050002020-08-07 3:53PM EDT1,205.006.205.105.95+1.70+37.78%299563.43%
TSLA200821P012100002020-08-07 3:30PM EDT1,210.006.505.406.20+1.79+38.00%703,12563.04%
TSLA200821P012150002020-08-07 12:45PM EDT1,215.006.145.656.80+0.19+3.19%38263.00%
TSLA200821P012200002020-08-07 2:18PM EDT1,220.0011.626.006.80+6.11+110.89%2616362.30%
TSLA200821P012250002020-08-07 3:54PM EDT1,225.007.496.257.15+1.75+30.49%419561.88%
TSLA200821P012300002020-08-07 3:11PM EDT1,230.009.256.607.60+3.84+70.98%2312361.65%
TSLA200821P012450002020-08-07 3:40PM EDT1,245.009.657.808.65+3.25+50.78%1121360.57%
TSLA200821P012500002020-08-07 3:48PM EDT1,250.008.708.509.20+1.45+20.00%1531,22660.62%
TSLA200821P012550002020-08-07 1:53PM EDT1,255.009.698.659.70+2.17+28.86%2317160.05%
TSLA200821P012600002020-08-07 3:48PM EDT1,260.0010.309.1510.15+2.80+37.33%3077259.73%
TSLA200821P012650002020-08-07 3:51PM EDT1,265.0011.109.6010.65+3.50+46.05%1221759.36%
TSLA200821P012700002020-08-07 3:45PM EDT1,270.0011.5510.1511.20+3.59+45.10%9616459.09%
TSLA200821P012750002020-08-07 3:18PM EDT1,275.0012.0510.7011.75+3.70+44.31%2920158.78%
TSLA200821P012800002020-08-07 3:20PM EDT1,280.0015.1011.3512.40+5.30+54.08%13848958.59%
TSLA200821P012850002020-08-07 3:44PM EDT1,285.0013.9011.9013.00+3.60+34.95%1412858.23%
TSLA200821P012900002020-08-07 3:48PM EDT1,290.0014.0512.6013.75+3.25+30.09%1521,01758.06%
TSLA200821P012950002020-08-07 3:39PM EDT1,295.0015.0313.2514.45+4.18+38.53%6621657.77%
TSLA200821P013000002020-08-07 3:57PM EDT1,300.0014.9514.0515.20+3.45+30.00%3,1623,07857.57%
TSLA200821P013100002020-08-07 3:47PM EDT1,310.0017.3515.6016.70+4.60+36.08%6712257.01%
TSLA200821P013150002020-08-07 3:58PM EDT1,315.0017.3516.4517.60+4.81+38.36%2,0811,40356.81%
TSLA200821P013200002020-08-07 3:53PM EDT1,320.0019.3317.3518.50+5.23+37.09%4098056.59%
TSLA200821P013300002020-08-07 3:47PM EDT1,330.0020.9219.2520.55+5.42+34.97%5620456.22%
TSLA200821P013350002020-08-07 3:55PM EDT1,335.0021.6020.2521.50+6.67+44.68%397655.95%
TSLA200821P013400002020-08-07 2:52PM EDT1,340.0023.0021.2522.60+5.70+32.95%1302,61155.71%
TSLA200821P013450002020-08-07 3:52PM EDT1,345.0024.4722.4023.75+6.32+34.82%6326655.54%
TSLA200821P013500002020-08-07 3:47PM EDT1,350.0024.4323.6524.90+5.66+30.15%43473155.38%
TSLA200821P013600002020-08-07 3:18PM EDT1,360.0031.4726.1527.50+10.77+52.03%963,17255.05%
TSLA200821P013650002020-08-07 3:18PM EDT1,365.0032.9727.5028.80+11.82+55.89%4514754.86%
TSLA200821P013700002020-08-07 3:05PM EDT1,370.0035.3528.9030.50+13.35+60.68%10620754.84%
TSLA200821P013750002020-08-07 3:48PM EDT1,375.0031.9030.3531.95+9.15+40.22%4417754.67%
TSLA200821P013850002020-08-07 3:57PM EDT1,385.0034.9133.4535.10+9.22+35.89%7512254.39%
TSLA200821P013900002020-08-07 3:59PM EDT1,390.0036.0235.0536.80+9.11+33.85%10365554.26%
TSLA200821P013950002020-08-07 3:46PM EDT1,395.0038.2736.9038.25+9.67+33.81%10232154.07%
TSLA200821P014000002020-08-07 3:59PM EDT1,400.0040.2038.6539.80+9.60+31.37%9732,75753.83%
TSLA200821P014050002020-08-07 3:32PM EDT1,405.0049.3040.3543.90+17.10+53.11%6310654.67%
TSLA200821P014100002020-08-07 3:59PM EDT1,410.0044.0542.5047.30+13.25+43.02%18327155.32%
TSLA200821P014150002020-08-07 3:52PM EDT1,415.0047.0544.5047.90+11.85+33.66%8611754.60%
TSLA200821P014200002020-08-07 3:51PM EDT1,420.0049.5646.5550.10+14.17+40.04%50823154.56%
TSLA200821P014250002020-08-07 3:47PM EDT1,425.0050.8348.4550.00+13.26+35.29%12118853.40%
TSLA200821P014300002020-08-07 3:44PM EDT1,430.0052.4050.5557.00+12.00+29.70%27517455.36%
TSLA200821P014350002020-08-07 3:52PM EDT1,435.0055.9352.9059.50+14.94+36.45%14421955.41%
TSLA200821P014400002020-08-07 3:54PM EDT1,440.0058.9255.4061.50+17.92+43.71%55931555.26%
TSLA200821P014450002020-08-07 3:57PM EDT1,445.0059.3557.6563.50+15.00+33.82%14929354.95%
TSLA200821P014500002020-08-07 3:57PM EDT1,450.0062.9560.3062.50+15.85+33.65%5661,62353.49%
TSLA200821P014550002020-08-07 3:40PM EDT1,455.0067.6062.2068.70+18.42+37.45%859654.72%
TSLA200821P014600002020-08-07 3:41PM EDT1,460.0067.4564.8571.50+18.34+37.34%23387654.76%
TSLA200821P014650002020-08-07 3:47PM EDT1,465.0070.1767.7574.50+15.91+29.32%9317154.95%
TSLA200821P014700002020-08-07 3:24PM EDT1,470.0072.8070.3577.50+16.49+29.28%32735454.96%
TSLA200821P014750002020-08-07 3:25PM EDT1,475.0081.4073.2080.50+23.55+40.71%6810155.02%
TSLA200821P014800002020-08-07 3:54PM EDT1,480.0080.7376.2083.00+20.37+33.75%23839454.88%
TSLA200821P014850002020-08-07 3:37PM EDT1,485.0087.5579.0086.00+27.65+46.16%13922554.82%
TSLA200821P014900002020-08-07 3:02PM EDT1,490.0086.5082.0589.50+20.79+31.64%1661,09155.03%
TSLA200821P014950002020-08-07 3:35PM EDT1,495.0093.7585.2092.50+25.46+37.28%7314155.03%
TSLA200821P015000002020-08-07 3:58PM EDT1,500.0090.8088.3095.50+18.80+26.11%4352,43554.94%
TSLA200821P015100002020-08-07 1:55PM EDT1,510.00108.6394.70102.00+32.04+41.83%1219054.94%
TSLA200821P015150002020-08-07 2:41PM EDT1,515.00125.2597.45105.50+47.95+62.03%107354.77%
TSLA200821P015200002020-08-07 2:34PM EDT1,520.00127.89100.85108.50+46.39+56.92%627054.62%
TSLA200821P015250002020-08-07 2:22PM EDT1,525.00135.02104.50111.00+50.02+58.85%411154.31%
TSLA200821P015300002020-08-07 1:14PM EDT1,530.00123.79108.05116.90+37.47+43.41%910255.46%
TSLA200821P015350002020-08-06 1:23PM EDT1,535.0095.40111.30120.55+1.40+1.49%13855.41%
TSLA200821P015400002020-08-07 12:17PM EDT1,540.00145.00115.00124.20+59.27+69.14%715955.51%
TSLA200821P015450002020-08-07 3:23PM EDT1,545.00124.65118.70128.00+26.88+27.49%65655.65%
TSLA200821P015500002020-08-07 3:23PM EDT1,550.00135.51122.20131.85+42.78+46.13%1231,30655.66%
TSLA200821P015550002020-08-07 2:18PM EDT1,555.00158.10126.00135.70+55.98+54.82%217455.78%
TSLA200821P015600002020-08-07 2:32PM EDT1,560.00161.19129.90137.60+55.64+52.71%411654.93%
TSLA200821P015650002020-08-06 3:33PM EDT1,565.00108.80133.80143.550.00-143556.08%
TSLA200821P015700002020-08-07 12:42PM EDT1,570.00136.95137.40145.80+27.75+25.41%148655.14%
TSLA200821P015750002020-08-07 12:27PM EDT1,575.00140.60141.40149.80+24.72+21.33%113655.25%
TSLA200821P015800002020-08-07 3:23PM EDT1,580.00159.50144.90155.60+38.90+32.26%1113056.03%
TSLA200821P015850002020-08-07 11:56AM EDT1,585.00151.65149.30160.65+31.65+26.37%411156.87%
TSLA200821P015900002020-08-07 12:46PM EDT1,590.00153.75153.20162.30+33.45+27.81%212255.53%
TSLA200821P015950002020-08-07 11:05AM EDT1,595.00138.55157.30166.50+8.39+6.45%114255.65%
TSLA200821P016000002020-08-07 2:57PM EDT1,600.00165.60161.50172.05+31.64+23.62%3253456.58%
TSLA200821P016100002020-08-07 11:39AM EDT1,610.00163.35170.00180.45+21.25+14.95%211156.85%
TSLA200821P016200002020-08-07 11:39AM EDT1,620.00171.95178.60190.50+15.22+9.71%212858.06%
TSLA200821P016300002020-08-07 2:18PM EDT1,630.00220.00187.20199.40+55.12+33.43%1310458.46%
TSLA200821P016400002020-08-06 12:33PM EDT1,640.00175.91196.00208.35+5.41+3.17%18958.91%
TSLA200821P016500002020-08-07 3:20PM EDT1,650.00222.15205.00214.90+46.48+26.46%1623457.66%
TSLA200821P016600002020-08-06 9:51AM EDT1,660.00185.82214.00224.700.00-25658.57%
TSLA200821P016800002020-08-07 11:36AM EDT1,680.00222.75232.40242.60+6.20+2.86%19559.12%
TSLA200821P016900002020-07-31 2:26PM EDT1,690.00284.95241.60251.900.00-9213059.51%
TSLA200821P017000002020-08-07 2:59PM EDT1,700.00269.50251.00261.30+49.88+22.71%723660.06%
TSLA200821P017100002020-08-04 10:57AM EDT1,710.00234.00260.30270.80-4.05-1.70%113160.53%
TSLA200821P017200002020-07-31 10:25AM EDT1,720.00243.20269.80280.25-36.28-12.98%123061.05%
TSLA200821P017300002020-07-31 10:25AM EDT1,730.00288.27279.30289.800.00-10119561.60%
TSLA200821P017400002020-08-04 9:47AM EDT1,740.00237.52288.80299.050.00-11,20661.74%
TSLA200821P017500002020-08-06 9:59AM EDT1,750.00275.30298.40308.650.00-316162.29%
TSLA200821P017600002020-08-04 9:57AM EDT1,760.00285.55308.00318.200.00-21,04862.70%
TSLA200821P017700002020-08-07 9:44AM EDT1,770.00293.85317.50327.90+3.90+1.35%12163.09%
TSLA200821P017900002020-08-06 9:32AM EDT1,790.00299.55336.90347.300.00-11864.18%
TSLA200821P018000002020-08-07 9:59AM EDT1,800.00320.13346.60357.10-2.41-0.75%111,14764.79%
TSLA200821P018200002020-08-07 3:11PM EDT1,820.00390.55366.00376.60+49.35+14.46%11065.67%
TSLA200821P018300002020-07-28 2:13PM EDT1,830.00347.85375.80386.400.00-46266.25%
TSLA200821P018400002020-07-28 1:43PM EDT1,840.00358.70385.60396.200.00-24366.80%
TSLA200821P018500002020-08-04 2:35PM EDT1,850.00373.90395.40406.000.00-22167.29%
TSLA200821P018600002020-08-06 12:59PM EDT1,860.00372.50405.20415.800.00-43767.74%
TSLA200821P018800002020-08-03 3:17PM EDT1,880.00403.25424.80435.500.00-43168.65%
TSLA200821P018850002020-08-06 2:28PM EDT1,885.00395.85429.70440.400.00-1968.80%
TSLA200821P018900002020-08-06 2:28PM EDT1,890.00400.75434.80445.300.00-1469.36%
TSLA200821P019000002020-08-03 3:17PM EDT1,900.00422.40444.50455.200.00-112169.59%
TSLA200821P019100002020-08-03 1:56PM EDT1,910.00401.40454.40465.100.00-1770.23%
TSLA200821P019200002020-08-03 12:31PM EDT1,920.00427.55464.30475.000.00-11070.83%
TSLA200821P019300002020-07-27 3:36PM EDT1,930.00414.30474.10484.900.00-2571.14%
TSLA200821P019400002020-08-05 10:36AM EDT1,940.00459.47484.10494.700.00-101671.67%
TSLA200821P019500002020-08-05 10:36AM EDT1,950.00474.90493.90504.700.00-111272.17%
TSLA200821P019700002020-08-04 1:17PM EDT1,970.00500.22513.70524.500.00-3973.03%
TSLA200821P019800002020-07-28 2:10PM EDT1,980.00466.80524.10534.400.00-1574.94%
TSLA200821P019900002020-08-03 12:31PM EDT1,990.00495.15534.00544.300.00-21175.34%
TSLA200821P020500002020-08-07 11:37AM EDT2,050.00586.86592.75604.20+32.91+5.94%11176.20%
TSLA200821P021000002020-08-07 10:35AM EDT2,100.00619.33642.70653.50+11.31+1.86%121276.83%
TSLA200821P021500002020-08-03 3:38PM EDT2,150.00674.20693.30703.700.00-3685.22%
TSLA200821P022000002020-08-07 10:35AM EDT2,200.00718.79743.20753.10-9.08-1.25%1685.67%
TSLA200821P022500002020-08-03 10:07AM EDT2,250.00777.53793.10803.100.00-13988.99%
TSLA200821P023500002020-07-22 3:58PM EDT2,350.00850.08892.80902.30+49.23+6.15%1385.64%
TSLA200821P024000002020-07-31 10:09AM EDT2,400.00928.60942.60952.100.00-31578.91%
TSLA200821P025500002020-08-04 1:14PM EDT2,550.001,078.671,092.401,101.900.00-312139.06%
TSLA200821P026000002020-08-04 11:29AM EDT2,600.001,131.301,142.301,151.900.00-14142.88%
TSLA200821P026500002020-07-22 3:27PM EDT2,650.001,074.451,192.201,201.800.00-33146.12%
TSLA200821P027000002020-07-21 1:03PM EDT2,700.001,124.751,242.201,251.700.00-46149.24%
TSLA200821P027500002020-07-21 11:05AM EDT2,750.001,141.101,292.101,301.700.00-13152.78%
TSLA200821P028000002020-07-20 2:42PM EDT2,800.001,206.751,342.101,351.700.00-23156.24%
TSLA200821P028500002020-07-29 11:09AM EDT2,850.001,327.101,392.001,401.600.00-16159.07%
TSLA200821P029000002020-07-20 2:42PM EDT2,900.001,303.901,442.001,451.600.00-113162.37%
TSLA200821P029500002020-07-20 2:22PM EDT2,950.001,370.601,492.001,501.600.00-58165.60%
TSLA200821P030000002020-07-22 3:29PM EDT3,000.001,417.031,542.001,551.500.00-21168.18%
TSLA200821P031000002020-07-21 9:45AM EDT3,100.001,490.801,641.901,651.500.00--2174.29%
TSLA200821P032000002020-07-15 3:40PM EDT3,200.001,700.551,741.901,751.500.00-71180.15%
TSLA200821P033000002020-07-21 9:30AM EDT3,300.001,672.951,841.901,851.500.00--1185.79%
TSLA200821P034000002020-07-27 11:11AM EDT3,400.001,946.401,941.801,951.400.00-12190.59%
TSLA200821P035000002020-07-27 11:11AM EDT3,500.002,046.402,041.802,051.400.00-12195.83%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more